| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 6.71 | 6.85 | 6.61 | 6.69 | 6.69 | -0.05 (-0.74%) | 474,800 |
| 12 Oct 2018 | CNY | 6.92 | 6.92 | 6.37 | 6.74 | 6.74 | -0.19 (-2.74%) | 1,098,890 |
| 11 Oct 2018 | CNY | 7.57 | 7.57 | 6.92 | 6.93 | 6.93 | -0.76 (-9.88%) | 1,330,201 |
| 10 Oct 2018 | CNY | 7.61 | 7.75 | 7.61 | 7.69 | 7.69 | +0.05 (+0.65%) | 560,327 |
| 9 Oct 2018 | CNY | 7.62 | 7.73 | 7.54 | 7.64 | 7.64 | -0.05 (-0.65%) | 653,100 |
| 8 Oct 2018 | CNY | 7.78 | 7.88 | 7.49 | 7.69 | 7.69 | -0.14 (-1.79%) | 625,012 |
| 28 Sep 2018 | CNY | 7.75 | 7.86 | 7.75 | 7.83 | 7.83 | +0.02 (+0.26%) | 472,502 |
| 27 Sep 2018 | CNY | 7.91 | 8.03 | 7.77 | 7.81 | 7.81 | -0.08 (-1.01%) | 636,901 |
| 26 Sep 2018 | CNY | 7.93 | 7.96 | 7.88 | 7.89 | 7.89 | -0.03 (-0.38%) | 574,801 |
| 25 Sep 2018 | CNY | 7.9 | 7.98 | 7.86 | 7.92 | 7.92 | +0.01 (+0.13%) | 684,511 |
| 21 Sep 2018 | CNY | 7.85 | 7.92 | 7.82 | 7.91 | 7.91 | +0.06 (+0.76%) | 592,311 |
| 20 Sep 2018 | CNY | 7.81 | 7.94 | 7.75 | 7.85 | 7.85 | +0.01 (+0.13%) | 694,851 |
| 19 Sep 2018 | CNY | 7.77 | 7.88 | 7.72 | 7.84 | 7.84 | +0.07 (+0.90%) | 570,240 |
| 18 Sep 2018 | CNY | 7.7 | 7.77 | 7.58 | 7.77 | 7.77 | +0.09 (+1.17%) | 381,811 |
| 17 Sep 2018 | CNY | 7.72 | 7.8 | 7.68 | 7.68 | 7.68 | -0.08 (-1.03%) | 347,800 |
| 14 Sep 2018 | CNY | 7.83 | 7.93 | 7.75 | 7.76 | 7.76 | -0.08 (-1.02%) | 366,100 |
| 13 Sep 2018 | CNY | 7.88 | 7.91 | 7.78 | 7.84 | 7.84 | -0.03 (-0.38%) | 520,800 |
| 12 Sep 2018 | CNY | 7.72 | 7.99 | 7.69 | 7.87 | 7.87 | +0.15 (+1.94%) | 990,300 |
| 11 Sep 2018 | CNY | 7.72 | 7.77 | 7.67 | 7.72 | 7.72 | -0.01 (-0.13%) | 404,100 |
| 10 Sep 2018 | CNY | 7.71 | 7.78 | 7.7 | 7.73 | 7.73 | +0.01 (+0.13%) | 354,200 |
| 7 Sep 2018 | CNY | 7.79 | 7.85 | 7.72 | 7.72 | 7.72 | -0.03 (-0.39%) | 412,100 |
| 6 Sep 2018 | CNY | 7.82 | 7.89 | 7.74 | 7.75 | 7.75 | -0.11 (-1.40%) | 623,700 |
| 5 Sep 2018 | CNY | 7.9 | 8.09 | 7.85 | 7.86 | 7.86 | -0.19 (-2.36%) | 647,400 |
| 4 Sep 2018 | CNY | 8 | 8.12 | 7.92 | 8.05 | 8.05 | 0.0 (0.0%) | 904,500 |
| 3 Sep 2018 | CNY | 8.08 | 8.11 | 7.96 | 8.05 | 8.05 | -0.13 (-1.59%) | 1,300,944 |
| 31 Aug 2018 | CNY | 8 | 8.68 | 7.88 | 8.18 | 8.18 | -0.12 (-1.45%) | 3,043,022 |
| 30 Aug 2018 | CNY | 7.84 | 8.3 | 7.72 | 8.3 | 8.3 | +0.51 (+6.55%) | 818,600 |
| 29 Aug 2018 | CNY | 7.84 | 7.87 | 7.78 | 7.79 | 7.79 | -0.08 (-1.02%) | 380,700 |
| 28 Aug 2018 | CNY | 7.94 | 7.94 | 7.84 | 7.87 | 7.87 | -0.01 (-0.13%) | 474,750 |
| 27 Aug 2018 | CNY | 7.8 | 7.9 | 7.79 | 7.88 | 7.88 | +0.08 (+1.03%) | 679,263 |
